Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

88.99+3.96 (+4.66%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	85.40	89.50	85.40	88.99	88.99	216,700
May 13, 2021	83.46	86.64	83.46	85.03	85.03	262,000
May 12, 2021	85.79	87.24	83.44	83.97	83.97	387,600
May 11, 2021	88.96	90.30	87.11	87.79	87.79	324,000
May 10, 2021	91.35	93.45	89.99	91.25	91.25	185,700
May 07, 2021	87.87	91.80	87.60	90.34	90.34	283,900
May 06, 2021	86.67	87.24	85.79	86.75	86.75	146,000
May 05, 2021	86.31	86.74	85.60	86.21	86.21	160,000
May 04, 2021	88.15	89.20	84.80	85.93	85.93	228,500
May 03, 2021	91.05	91.45	88.77	88.93	88.93	157,700
Apr. 30, 2021	90.90	91.79	90.17	90.61	90.61	148,600
Apr. 29, 2021	92.52	95.99	91.91	91.93	91.93	238,600
Apr. 28, 2021	92.49	93.39	90.44	91.37	91.37	137,400
Apr. 27, 2021	91.81	93.45	90.35	92.74	92.74	221,600
Apr. 26, 2021	92.31	92.59	90.79	91.71	91.71	147,400
Apr. 23, 2021	89.41	92.13	89.26	91.63	91.63	184,600
Apr. 22, 2021	86.20	90.10	85.55	89.32	89.32	238,800
Apr. 21, 2021	84.27	86.91	84.18	86.25	86.25	374,100
Apr. 20, 2021	86.00	86.00	84.63	85.21	85.21	166,900
Apr. 19, 2021	87.35	88.09	86.06	86.89	86.89	185,100
Apr. 16, 2021	87.34	87.50	85.25	87.32	87.32	300,500
Apr. 15, 2021	90.74	90.75	86.91	87.19	87.19	305,000
Apr. 14, 2021	90.06	91.13	89.46	90.51	90.51	143,600
Apr. 13, 2021	88.86	90.38	87.15	90.15	90.15	147,600
Apr. 12, 2021	91.00	91.09	88.27	89.41	89.41	180,800
Apr. 09, 2021	89.42	91.72	88.26	90.99	90.99	218,500
Apr. 08, 2021	90.54	90.54	87.15	89.53	89.53	382,300
Apr. 07, 2021	88.52	92.90	88.21	90.08	90.08	504,200
Apr. 06, 2021	85.91	89.10	85.91	88.30	88.30	434,900
Apr. 05, 2021	87.25	88.99	85.36	85.59	85.59	531,800
Apr. 01, 2021	83.23	86.28	82.57	85.67	85.67	548,900
Mar. 31, 2021	83.01	84.61	81.66	81.80	81.80	590,300
Mar. 30, 2021	82.00	84.36	82.00	82.15	82.15	585,600
Mar. 29, 2021	83.90	84.50	82.01	82.10	82.10	853,000
Mar. 26, 2021	93.00	93.00	82.50	84.67	84.67	1,820,100
Mar. 25, 2021	91.50	95.00	90.50	93.94	93.94	181,200
Mar. 24, 2021	95.84	96.28	91.20	92.33	92.33	315,400
Mar. 23, 2021	97.06	97.88	94.12	94.85	94.85	369,700
Mar. 22, 2021	101.26	101.87	97.61	98.08	98.08	209,300
Mar. 19, 2021	104.10	104.24	101.26	101.72	101.72	270,500
Mar. 18, 2021	105.87	106.83	104.00	104.27	104.27	241,400
Mar. 17, 2021	104.12	107.25	103.29	106.90	106.90	200,400
Mar. 16, 2021	108.41	109.81	104.06	104.92	104.92	157,000
Mar. 15, 2021	107.30	110.05	105.63	108.50	108.50	233,500
Mar. 12, 2021	110.71	111.39	101.33	106.25	106.25	825,300
Mar. 11, 2021	117.25	118.37	110.12	110.92	110.92	251,900
Mar. 10, 2021	117.00	119.98	115.19	116.00	116.00	111,600
Mar. 09, 2021	117.88	121.42	115.98	116.68	116.68	181,600
Mar. 08, 2021	117.22	118.21	113.95	117.61	117.61	259,900
Mar. 05, 2021	110.49	116.71	107.29	115.61	115.61	372,400
Mar. 04, 2021	112.59	114.39	108.66	109.70	109.70	240,400
Mar. 03, 2021	106.98	112.59	105.40	112.02	112.02	300,300
Mar. 02, 2021	110.98	112.67	104.25	107.46	107.46	694,000
Mar. 01, 2021	110.00	114.21	107.59	109.77	109.77	374,600
Feb. 26, 2021	104.15	110.83	101.27	107.77	107.77	298,500
Feb. 25, 2021	104.87	106.57	100.10	100.71	100.71	228,500
Feb. 24, 2021	96.62	104.69	96.62	104.02	104.02	291,000
Feb. 23, 2021	96.49	97.93	92.51	96.25	96.25	137,000
Feb. 22, 2021	95.29	99.66	95.00	96.31	96.31	150,900
Feb. 19, 2021	96.66	96.81	94.53	95.60	95.60	95,300
Feb. 18, 2021	95.83	96.60	93.19	96.21	96.21	99,900
Feb. 17, 2021	93.25	96.76	93.18	95.94	95.94	93,700
Feb. 16, 2021	98.11	98.11	93.13	94.33	94.33	238,800
Feb. 12, 2021	102.11	102.45	94.01	97.02	97.02	196,000
Feb. 11, 2021	101.13	103.41	101.02	101.69	101.69	125,800
Feb. 10, 2021	99.46	103.23	98.07	101.34	101.34	168,600
Feb. 09, 2021	97.98	100.23	96.63	99.59	99.59	73,100
Feb. 08, 2021	98.09	99.24	96.44	98.44	98.44	70,100
Feb. 05, 2021	100.97	101.75	98.70	98.89	98.89	119,600
Feb. 04, 2021	97.75	100.26	96.87	100.14	100.14	160,700
Feb. 03, 2021	96.92	97.92	95.18	96.38	96.38	114,500
Feb. 02, 2021	94.32	98.17	93.22	96.36	96.36	127,200
Feb. 01, 2021	91.60	94.45	89.00	93.82	93.82	329,700
Jan. 29, 2021	90.06	91.92	86.82	88.75	88.75	242,100
Jan. 28, 2021	91.07	91.99	88.00	90.89	90.89	229,300
Jan. 27, 2021	93.00	93.54	89.28	89.50	89.50	215,800
Jan. 26, 2021	96.66	97.90	93.62	93.96	93.96	158,000
Jan. 25, 2021	97.63	98.45	93.01	96.43	96.43	196,400
Jan. 22, 2021	99.13	99.82	97.03	98.01	98.01	80,700
Jan. 21, 2021	100.16	100.85	97.02	99.26	99.26	166,900
Jan. 20, 2021	102.21	102.44	98.49	99.26	99.26	124,000
Jan. 19, 2021	97.58	101.75	96.19	101.50	101.50	218,800
Jan. 15, 2021	97.05	98.96	93.50	97.90	97.90	231,600
Jan. 14, 2021	97.50	99.10	96.94	97.28	97.28	111,300
Jan. 13, 2021	98.12	98.99	95.09	96.19	96.19	177,800
Jan. 12, 2021	101.45	101.63	97.93	98.01	98.01	164,700
Jan. 11, 2021	99.89	105.38	99.50	101.51	101.51	182,600
Jan. 08, 2021	103.04	103.13	98.42	100.99	100.99	181,600
Jan. 07, 2021	102.50	111.46	102.18	102.26	102.26	358,900
Jan. 06, 2021	99.00	105.00	98.85	102.50	102.50	633,500
Jan. 05, 2021	99.00	102.89	97.79	98.05	98.05	426,700
Jan. 04, 2021	104.17	104.93	98.13	100.24	100.24	532,000
Dec. 31, 2020	104.86	105.70	101.45	105.04	105.04	216,300
Dec. 30, 2020	99.30	106.63	99.00	104.68	104.68	467,000
Dec. 29, 2020	97.00	99.94	96.00	98.10	98.10	444,500
Dec. 28, 2020	89.43	101.49	88.43	94.85	94.85	982,900
Dec. 24, 2020	89.00	89.05	87.10	88.21	88.21	63,600
Dec. 23, 2020	85.78	88.76	85.78	88.28	88.28	214,700
Dec. 22, 2020	81.33	86.81	81.33	85.27	85.27	332,200
Dec. 21, 2020	81.21	82.25	79.91	81.34	81.34	517,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,366.69+230.88(+1.21%)

S&P 5004,173.85+61.35(+1.49%)

DOW34,382.13+360.68(+1.06%)

Madison Square Garden Entertainment Corp. (MSGE)

S&P/TSX
19,366.69
+230.88(+1.21%)

S&P 500
4,173.85
+61.35(+1.49%)

DOW
34,382.13
+360.68(+1.06%)